Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golar Lng Ltd (NQ: GLNG )

34.11 -0.27 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.384 2.678 2.250 2.296 450,009 +0.01(+0.29%)
Mar 30, 2009 2.450 2.457 2.183 2.290 403,653 -0.36(-13.64%)
Mar 26, 2009 2.658 2.732 2.551 2.651 495,687 +0.07(+2.59%)
Mar 25, 2009 2.712 2.779 2.424 2.584 224,771 -0.10(-3.74%)
Mar 24, 2009 2.926 2.926 2.678 2.685 159,652 -0.17(-6.09%)
Mar 23, 2009 2.651 2.866 2.504 2.859 401,175 +0.52(+22.35%)
Mar 20, 2009 2.437 2.538 2.310 2.337 437,258 -0.07(-2.79%)
Mar 19, 2009 2.390 2.678 2.377 2.404 439,801 +0.07(+2.87%)
Mar 18, 2009 2.183 2.337 2.015 2.337 494,343 +0.15(+6.73%)
Mar 17, 2009 1.948 2.196 1.948 2.189 437,261 +0.25(+13.15%)
Mar 16, 2009 2.002 2.149 1.915 1.935 287,126 -0.05(-2.36%)
Mar 13, 2009 2.082 2.169 1.982 1.982 334,024 -0.08(-3.90%)
Mar 12, 2009 1.841 2.122 1.801 2.062 307,715 +0.21(+11.59%)
Mar 11, 2009 1.915 1.962 1.841 1.848 353,269 -0.04(-2.13%)
Mar 10, 2009 1.841 2.035 1.835 1.888 501,709 +0.12(+6.82%)
Mar 09, 2009 2.002 2.156 1.761 1.768 407,820 -0.27(-13.44%)
Mar 06, 2009 2.116 2.243 1.948 2.042 266,951 -0.02(-0.97%)
Mar 05, 2009 2.337 2.377 2.022 2.062 279,114 -0.35(-14.68%)
Mar 04, 2009 2.250 2.598 2.176 2.417 447,366 +0.11(+4.64%)
Mar 02, 2009 2.725 2.846 2.296 2.310 841,627 -0.62(-21.05%)
Feb 27, 2009 3.040 3.180 2.899 2.926 572,572 -0.46(-13.64%)
Feb 26, 2009 3.328 3.508 3.267 3.388 407,490 +0.15(+4.55%)
Feb 25, 2009 3.308 3.341 3.140 3.241 575,731 -0.09(-2.81%)
Feb 24, 2009 3.234 3.368 3.167 3.334 758,092 +0.15(+4.84%)
Feb 23, 2009 3.468 3.930 3.127 3.180 559,045 -0.21(-6.13%)
Feb 20, 2009 3.756 3.871 3.381 3.388 638,719 -0.23(-6.47%)
Feb 19, 2009 3.803 3.910 3.602 3.622 259,395 -0.09(-2.52%)
Feb 18, 2009 3.984 4.165 3.716 3.716 249,128 -0.17(-4.31%)
Feb 17, 2009 4.144 4.205 3.850 3.883 403,819 -0.45(-10.36%)
Feb 13, 2009 4.124 4.466 4.031 4.332 293,904 +0.20(+4.86%)
Feb 12, 2009 4.034 4.265 3.984 4.131 348,687 -0.16(-3.74%)
Feb 11, 2009 4.365 4.539 4.218 4.292 244,442 -0.02(-0.47%)
Feb 10, 2009 4.734 5.008 4.305 4.312 506,840 -0.46(-9.55%)
Feb 09, 2009 4.446 4.901 4.426 4.767 215,985 +0.35(+8.04%)
Feb 06, 2009 4.238 4.472 4.238 4.412 235,705 +0.18(+4.27%)
Feb 05, 2009 4.171 4.419 4.158 4.231 226,742 +0.00(+0.00%)
Feb 04, 2009 4.319 4.479 4.218 4.231 246,395 -0.09(-2.02%)
Feb 03, 2009 4.185 4.446 4.131 4.319 341,798 +0.13(+3.20%)
Feb 02, 2009 4.031 4.278 4.017 4.185 362,173 +0.06(+1.46%)
Jan 30, 2009 4.211 4.245 4.084 4.124 197,837 -0.03(-0.81%)
Jan 29, 2009 4.305 4.372 4.151 4.158 136,406 -0.21(-4.90%)
Jan 28, 2009 4.218 4.446 4.218 4.372 123,796 +0.27(+6.53%)
Jan 27, 2009 4.218 4.265 4.077 4.104 237,603 -0.03(-0.65%)
Jan 26, 2009 4.098 4.278 3.964 4.131 228,436 +0.03(+0.82%)
Jan 23, 2009 4.024 4.278 3.957 4.098 270,402 +0.07(+1.83%)
Jan 22, 2009 4.171 4.238 3.997 4.024 339,785 -0.27(-6.39%)
Jan 21, 2009 4.071 4.332 3.970 4.298 221,441 +0.32(+8.08%)
Jan 20, 2009 4.486 4.620 3.970 3.977 291,199 -0.60(-13.03%)
Jan 16, 2009 4.794 4.794 4.352 4.573 194,651 -0.11(-2.29%)
Jan 15, 2009 4.553 4.700 4.285 4.680 320,149 +0.13(+2.95%)
Jan 14, 2009 4.546 4.647 4.419 4.546 347,822 -0.11(-2.44%)
Jan 13, 2009 4.553 4.727 4.493 4.660 335,797 +0.07(+1.61%)
Jan 12, 2009 5.129 5.129 4.533 4.586 337,931 -0.53(-10.34%)
Jan 09, 2009 5.309 5.410 5.109 5.115 627,561 -0.18(-3.41%)
Jan 08, 2009 5.102 5.390 5.088 5.296 433,971 +0.08(+1.54%)
Jan 07, 2009 5.423 5.564 5.135 5.216 595,784 -0.31(-5.69%)
Jan 06, 2009 5.376 5.591 5.336 5.530 391,555 +0.27(+5.22%)
Jan 05, 2009 5.149 5.396 4.988 5.256 251,880 +0.09(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.